Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: UJJIVANSFB, Ujjivan Small Finance Bank Limited, INE551W01018, Listing: 12-Dec-2019

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 54.7 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 21-May-2024 Bumper: 40.59; Drift%: 8.7
Industry: Banks Face Value: 10 Low52 Price: 30.88 Barrier: -; Drift%: -
Basic Industry: Other Bank Total Equity: 1,935,003,643 Low52 Date: 28-Jan-2025 SHP: 0.0 / 19.51 / 8.47 / 72.03
Q M W D
Trend Indicator
Float14: 0.55
High/Low Price Quarter: 41.0 / 30.88 Month: 36.89 / 30.9 Week: 45.61 / 41.81 Day: 45.12 / 44.12 Float67: 0.52
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 44.30 45.12 44.12 44.46 44.41 0.27 8,603.03 5,188,466 1.00 2,053,637 1.00 9.12 0.15
2 21-May 44.49 45.09 44.05 44.34 44.55 -0.49 8,579.81 7,686,908 1.48 3,602,412 1.75 16.05 0.26
3 20-May 45.01 45.24 44.15 44.56 44.94 -0.85 8,622.38 10,670,924 2.06 6,548,670 3.19 29.43 0.47
4 19-May 44.31 45.12 44.15 44.94 44.80 0.78 8,695.91 10,424,829 2.01 6,165,084 3.00 27.62 0.42
5 16-May 45.41 45.61 44.16 44.59 44.97 -1.81 8,628.18 13,549,384 2.61 8,286,308 4.03 37.26 0.57
6 15-May 44.90 45.59 44.40 45.41 45.02 1.14 8,786.85 21,021,073 4.05 14,069,865 6.85 63.34 0.96
7 14-May 44.50 45.06 43.72 44.90 44.46 2.12 8,688.17 16,580,057 3.20 9,681,503 4.71 43.04 0.66
8 13-May 42.99 44.50 42.54 43.97 43.92 2.16 8,508.21 20,853,668 4.02 13,014,324 6.34 57.16 0.89
9 12-May 42.56 43.41 41.81 43.04 42.52 5.67 8,328.26 18,033,800 3.48 9,625,684 4.69 40.93 0.66
10 09-May 40.00 41.22 39.89 40.73 40.63 -1.71 7,881.27 17,813,298 3.43 9,834,458 4.79 39.96 0.67
11 08-May 41.00 42.11 40.80 41.44 41.55 1.64 8,018.66 13,357,014 2.57 7,275,451 3.54 30.23 0.50
12 07-May 39.90 41.45 39.77 40.77 40.77 -0.49 7,889.01 8,903,399 1.72 3,264,027 1.59 13.31 0.22
13 06-May 41.54 41.95 40.70 40.97 41.28 -1.37 7,927.71 18,835,635 3.63 12,769,888 6.22 52.71 0.87
14 05-May 41.36 42.09 41.20 41.54 41.55 -2.03 8,038.01 11,298,514 2.18 5,618,423 2.74 23.34 0.38
15 02-May 42.60 42.90 40.59 42.40 42.07 -0.54 8,204.42 23,054,631 4.44 8,997,389 4.38 37.85 0.62
16 30-Apr 43.00 44.05 41.05 42.63 42.76 -2.89 8,248.92 28,524,418 5.50 10,236,473 4.98 43.77 0.70
17 29-Apr 43.99 44.55 43.48 43.90 43.93 0.16 8,494.67 18,583,252 3.58 10,254,798 4.99 45.05 0.70
18 28-Apr 43.16 44.10 42.85 43.83 43.80 -0.59 8,481.12 21,181,912 4.08 12,398,803 6.04 54.31 0.85
19 25-Apr 44.70 44.70 42.54 44.09 43.40 -1.45 8,531.43 22,862,293 4.41 10,049,019 4.89 43.61 0.69
20 24-Apr 44.85 45.05 44.39 44.74 44.70 -0.47 8,657.21 27,785,075 5.36 17,103,714 8.33 76.45 1.17
21 23-Apr 44.25 45.05 43.31 44.95 44.37 1.54 8,697.84 41,496,111 8.00 26,506,387 12.91 117.61 1.81
22 22-Apr 44.50 44.95 43.66 44.27 44.40 0.16 8,566.26 30,270,615 5.83 18,118,263 8.82 80.45 1.24
23 21-Apr 42.50 44.55 42.41 44.20 43.93 4.99 8,552.72 37,511,616 7.23 21,185,647 10.32 93.07 1.45
24 17-Apr 40.10 42.49 40.10 42.10 41.64 7.12 8,146.37 46,756,422 9.01 20,348,988 9.91 84.73 1.39
25 16-Apr 39.75 39.75 38.91 39.30 39.29 -1.13 7,604.56 9,762,530 1.88 4,733,373 2.30 18.60 0.32
26 15-Apr 40.00 40.35 39.57 39.75 39.90 -0.05 7,691.64 12,383,131 2.39 5,912,400 2.88 23.59 0.40
27 11-Apr 39.50 39.95 39.04 39.77 39.47 1.90 7,695.51 14,418,816 2.78 7,746,943 3.77 30.58 0.53
28 09-Apr 37.00 39.40 36.60 39.03 38.43 3.97 7,552.32 32,457,904 6.26 12,316,999 6.00 47.33 0.84
29 08-Apr 35.94 37.79 35.54 37.54 36.80 6.83 7,264.00 15,452,262 2.98 7,090,802 3.45 26.09 0.49
30 07-Apr 32.88 35.40 32.88 35.14 34.30 -3.81 6,799.60 21,935,955 4.23 10,670,963 5.20 36.60 0.73
31 04-Apr 36.26 37.14 35.81 36.53 36.45 0.74 7,068.57 19,834,920 3.82 9,083,314 4.42 33.11 0.62
32 03-Apr 34.38 36.48 34.18 36.26 35.56 5.22 7,016.32 9,009,337 1.74 4,184,105 2.04 14.88 0.29
33 02-Apr 35.00 35.25 34.18 34.46 34.63 -1.29 6,668.02 7,932,837 1.53 3,923,465 1.91 13.59 0.27
34 01-Apr 34.15 35.39 34.15 34.91 34.91 1.45 6,755.10 5,677,223 1.09 2,297,707 1.12 8.02 0.16
35 28-Mar 34.72 35.10 33.81 34.41 34.35 -0.81 6,658.35 18,290,731 3.53 10,072,632 4.90 34.60 0.69
36 27-Mar 34.88 35.90 33.91 34.69 34.88 -0.12 6,712.53 25,153,631 4.85 12,724,906 6.20 44.38 0.87
37 26-Mar 35.60 35.83 34.14 34.73 34.87 -2.64 6,720.27 10,559,517 2.04 5,168,713 2.52 18.02 0.35
38 25-Mar 36.44 36.89 35.45 35.67 36.17 -0.89 6,902.16 12,975,071 2.50 6,481,512 3.16 23.44 0.44
39 24-Mar 35.63 36.33 35.60 35.99 35.98 1.04 6,964.08 10,787,800 2.08 6,478,459 3.15 23.31 0.44
40 21-Mar 36.03 36.34 35.06 35.62 35.79 -1.14 6,892.48 11,340,007 2.19 6,321,110 3.08 22.62 0.43
41 20-Mar 35.76 36.38 35.56 36.03 36.00 1.18 6,971.82 8,625,758 1.66 4,912,699 2.39 17.00 0.34
42 19-Mar 35.08 35.83 34.92 35.61 35.46 1.98 6,890.55 10,969,787 2.11 5,569,141 2.71 19.75 0.38
43 18-Mar 35.50 35.61 34.79 34.92 35.23 -1.02 6,757.03 8,109,868 1.56 3,912,906 1.91 13.79 0.27
44 17-Mar 35.28 35.61 34.87 35.28 35.24 0.06 6,826.69 11,368,545 2.19 5,874,132 2.86 20.70 0.40
45 13-Mar 35.30 35.60 35.00 35.26 35.23 -0.03 6,822.82 7,234,125 1.39 3,950,388 1.92 13.92 0.27
46 12-Mar 35.00 36.24 34.71 35.27 35.38 0.57 6,824.76 12,162,614 2.34 5,053,428 2.46 17.88 0.35
47 11-Mar 35.02 35.40 33.90 35.07 34.85 -0.40 6,786.06 15,972,277 3.08 7,637,105 3.72 26.62 0.52
48 10-Mar 34.56 35.58 34.54 35.21 35.17 1.29 6,813.15 15,201,687 2.93 7,820,342 3.81 27.50 0.54
49 07-Mar 33.86 35.16 33.60 34.76 34.59 2.57 6,726.07 13,407,718 2.58 5,308,647 2.58 18.36 0.36
50 06-Mar 32.60 34.62 32.38 33.89 33.50 5.68 6,557.73 15,483,045 2.98 5,242,635 2.55 17.56 0.36
51 05-Mar 31.64 32.39 31.55 32.07 32.04 1.84 6,205.56 8,187,799 1.58 3,109,086 1.51 9.96 0.21
52 04-Mar 31.37 31.89 31.02 31.49 31.55 0.35 6,093.33 7,636,857 1.47 2,034,755 0.99 6.42 0.14
53 03-Mar 32.19 32.90 30.90 31.38 31.45 -2.33 6,072.04 12,393,171 2.39 4,459,176 2.17 14.02 0.31
54 28-Feb 32.00 32.86 31.45 32.13 32.13 -1.50 6,217.17 13,676,877 2.64 4,617,328 2.25 14.84 0.32
55 27-Feb 31.74 33.14 31.65 32.62 32.68 3.72 6,311.98 17,156,509 3.31 5,846,525 2.85 19.11 0.40
56 25-Feb 31.97 32.38 31.25 31.45 31.75 -1.63 6,085.59 7,458,470 1.44 3,713,976 1.81 11.79 0.25
57 24-Feb 32.20 32.40 31.64 31.97 32.05 -1.17 6,186.21 6,636,862 1.28 2,356,749 1.15 7.55 0.16
58 21-Feb 32.30 33.35 32.19 32.35 32.69 -0.58 6,259.74 7,387,788 1.42 2,378,075 1.16 7.77 0.16
59 20-Feb 31.83 32.65 31.65 32.54 32.32 1.78 6,296.50 8,483,604 1.64 3,094,103 1.51 10.00 0.21
60 19-Feb 31.51 32.77 31.45 31.97 31.97 0.66 6,186.21 13,322,981 2.57 5,356,915 2.61 17.13 0.37
61 18-Feb 32.15 32.43 31.06 31.76 31.56 -1.00 6,145.57 11,259,535 2.17 4,594,378 2.24 14.50 0.31
62 17-Feb 33.19 33.29 31.86 32.08 32.27 -3.98 6,207.49 15,850,117 3.05 7,571,342 3.69 24.43 0.52
63 14-Feb 34.02 34.45 33.05 33.41 33.57 -1.59 6,464.85 9,521,444 1.84 3,996,297 1.95 13.42 0.27
64 13-Feb 34.11 35.29 33.80 33.95 34.30 -1.31 6,569.34 9,386,311 1.81 3,552,319 1.73 12.18 0.24
65 12-Feb 35.21 35.33 33.55 34.40 34.48 -2.49 6,656.41 13,612,063 2.62 4,771,582 2.32 16.45 0.33
66 11-Feb 37.44 37.44 34.89 35.28 35.87 -6.05 6,826.69 13,071,672 2.52 5,606,735 2.73 20.11 0.38
67 10-Feb 40.30 40.30 37.25 37.55 38.29 -6.87 7,265.94 14,644,336 2.82 6,191,657 3.01 23.71 0.42

Similar Stocks: ESAFSFB    JSFB    UTKARSHBNK    AUBANK    CAPITALSFB    FINOPB    SURYODAY    EQUITASBNK    UJJIVANSFB   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com